3395 (株)サンマルクホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,505	3,560	3,500	3,555	69,500	3,555
2016-12-29	3,550	3,550	3,495	3,510	49,900	3,510
2016-12-28	3,580	3,580	3,550	3,565	55,300	3,565
2016-12-27	3,520	3,575	3,520	3,565	74,800	3,565
2016-12-26	3,520	3,560	3,520	3,535	50,500	3,535
2016-12-22	3,525	3,550	3,520	3,535	73,400	3,535
2016-12-21	3,525	3,560	3,520	3,525	57,300	3,525
2016-12-20	3,515	3,550	3,505	3,525	70,000	3,525
2016-12-19	3,510	3,520	3,495	3,520	61,300	3,520
2016-12-16	3,535	3,560	3,520	3,530	67,000	3,530
2016-12-15	3,480	3,540	3,480	3,520	59,900	3,520
2016-12-14	3,495	3,510	3,475	3,480	51,500	3,480
2016-12-13	3,455	3,525	3,440	3,520	77,400	3,520
2016-12-12	3,450	3,475	3,425	3,475	120,800	3,475
2016-12-09	3,400	3,480	3,400	3,460	163,400	3,460
2016-12-08	3,515	3,515	3,435	3,445	98,500	3,445
2016-12-07	3,490	3,515	3,460	3,515	80,900	3,515
2016-12-06	3,515	3,530	3,470	3,500	74,900	3,500
2016-12-05	3,485	3,490	3,420	3,490	99,300	3,490
2016-12-02	3,540	3,580	3,520	3,535	88,000	3,535
2016-12-01	3,570	3,575	3,525	3,550	63,700	3,550
2016-11-30	3,545	3,550	3,480	3,540	51,200	3,540
2016-11-29	3,515	3,565	3,510	3,540	92,600	3,540
2016-11-28	3,475	3,545	3,440	3,540	78,400	3,540
2016-11-25	3,465	3,540	3,445	3,520	162,000	3,520
2016-11-24	3,405	3,480	3,400	3,465	134,200	3,465
2016-11-22	3,420	3,420	3,385	3,420	70,800	3,420
2016-11-21	3,390	3,440	3,375	3,420	92,700	3,420
2016-11-18	3,340	3,400	3,340	3,390	122,700	3,390
2016-11-17	3,365	3,470	3,350	3,380	271,800	3,380
2016-11-16	3,280	3,380	3,265	3,375	253,000	3,375
2016-11-15	2,990	3,185	2,988	3,180	190,300	3,180
2016-11-14	2,893	2,976	2,893	2,942	59,000	2,942
2016-11-11	2,925	2,943	2,883	2,892	68,700	2,892
2016-11-10	2,931	2,948	2,886	2,906	79,900	2,906
2016-11-09	2,972	2,973	2,808	2,831	112,800	2,831
2016-11-08	2,967	2,988	2,950	2,975	40,100	2,975
2016-11-07	2,951	2,967	2,921	2,961	39,900	2,961
2016-11-04	2,947	2,954	2,912	2,953	51,300	2,953
2016-11-02	2,948	2,987	2,935	2,983	56,500	2,983
2016-11-01	2,938	2,996	2,911	2,991	88,000	2,991
2016-10-31	2,939	2,949	2,908	2,947	43,500	2,947
2016-10-28	2,907	2,924	2,895	2,923	180,700	2,923
2016-10-27	2,890	2,937	2,880	2,892	62,300	2,892
2016-10-26	2,874	2,904	2,870	2,895	112,200	2,895
2016-10-25	2,924	2,939	2,924	2,938	33,100	2,938
2016-10-24	2,899	2,922	2,899	2,913	34,400	2,913
2016-10-21	2,897	2,909	2,881	2,889	40,400	2,889
2016-10-20	2,871	2,895	2,866	2,895	41,400	2,895
2016-10-19	2,875	2,899	2,828	2,897	78,600	2,897
2016-10-17	2,807	2,819	2,794	2,809	31,200	2,809
2016-10-13	2,784	2,812	2,777	2,800	47,100	2,800
2016-10-12	2,760	2,787	2,760	2,779	32,100	2,779
2016-10-11	2,801	2,833	2,770	2,774	73,300	2,774
2016-10-07	2,834	2,841	2,813	2,834	30,700	2,834
2016-10-06	2,833	2,847	2,800	2,843	41,800	2,843
2016-10-05	2,814	2,837	2,808	2,830	36,600	2,830
2016-10-04	2,801	2,819	2,781	2,795	33,600	2,795
2016-10-03	2,766	2,802	2,747	2,782	41,900	2,782
2016-09-30	2,773	2,773	2,736	2,764	41,300	2,764
2016-09-29	2,799	2,810	2,780	2,805	32,200	2,805
2016-09-28	2,755	2,795	2,753	2,792	45,000	2,792
2016-09-27	2,822	2,832	2,781	2,832	55,100	2,832
2016-09-26	2,821	2,839	2,809	2,822	41,600	2,822
2016-09-23	2,800	2,815	2,791	2,812	43,600	2,812
2016-09-21	2,748	2,802	2,737	2,802	47,900	2,802
2016-09-20	2,751	2,777	2,725	2,748	46,100	2,748
2016-09-16	2,757	2,781	2,745	2,781	41,100	2,781
2016-09-15	2,755	2,776	2,745	2,758	24,700	2,758
2016-09-14	2,792	2,796	2,767	2,777	32,200	2,777
2016-09-13	2,796	2,812	2,785	2,794	41,200	2,794
2016-09-12	2,790	2,790	2,757	2,771	34,100	2,771
2016-09-09	2,812	2,812	2,781	2,803	48,800	2,803
2016-09-08	2,787	2,788	2,766	2,772	42,900	2,772
2016-09-07	2,769	2,809	2,759	2,786	74,300	2,786
2016-09-06	2,698	2,772	2,698	2,767	79,700	2,767
2016-09-05	2,681	2,719	2,664	2,693	68,400	2,693
2016-09-02	2,674	2,677	2,661	2,673	35,300	2,673
2016-09-01	2,651	2,676	2,650	2,676	45,000	2,676
2016-08-31	2,645	2,649	2,621	2,647	46,600	2,647
2016-08-30	2,652	2,653	2,620	2,644	81,600	2,644
2016-08-29	2,685	2,690	2,651	2,659	76,500	2,659
2016-08-26	2,716	2,716	2,685	2,687	49,700	2,687
2016-08-25	2,735	2,737	2,707	2,722	45,700	2,722
2016-08-24	2,745	2,748	2,731	2,737	48,100	2,737
2016-08-23	2,760	2,770	2,739	2,754	61,200	2,754
2016-08-22	2,800	2,807	2,761	2,774	56,000	2,774
2016-08-19	2,800	2,825	2,785	2,812	89,700	2,812
2016-08-18	2,799	2,842	2,792	2,801	115,800	2,801
2016-08-17	2,765	2,799	2,760	2,799	105,900	2,799
2016-08-16	2,799	2,802	2,766	2,766	62,400	2,766
2016-08-15	2,800	2,806	2,785	2,789	59,300	2,789
2016-08-12	2,801	2,823	2,780	2,798	91,700	2,798
2016-08-10	2,740	2,813	2,740	2,782	115,300	2,782
2016-08-09	2,745	2,785	2,736	2,760	175,200	2,760
2016-08-08	2,910	2,911	2,735	2,745	415,800	2,745
2016-08-05	2,988	3,010	2,967	2,985	91,800	2,985
2016-08-04	2,985	3,010	2,939	2,990	84,800	2,990
2016-08-03	3,030	3,045	2,957	2,971	99,600	2,971
2016-08-02	3,025	3,085	3,025	3,055	39,200	3,055
2016-08-01	3,065	3,070	3,025	3,040	56,600	3,040
2016-07-29	3,090	3,100	3,035	3,100	56,200	3,100
2016-07-28	3,075	3,100	3,050	3,095	65,200	3,095
2016-07-27	3,040	3,080	3,020	3,075	79,700	3,075
2016-07-26	3,075	3,105	2,986	3,000	114,600	3,000
2016-07-25	3,090	3,120	3,065	3,110	72,400	3,110
2016-07-22	3,155	3,185	3,105	3,125	48,400	3,125
2016-07-21	3,195	3,265	3,195	3,225	115,000	3,225
2016-07-20	3,195	3,205	3,135	3,170	56,200	3,170
2016-07-19	3,130	3,215	3,130	3,205	77,100	3,205
2016-07-15	3,185	3,185	3,095	3,130	60,400	3,130
2016-07-14	3,110	3,190	3,110	3,175	55,000	3,175
2016-07-13	3,150	3,165	3,120	3,130	31,800	3,130
2016-07-12	3,045	3,130	3,045	3,110	45,400	3,110
2016-07-11	3,035	3,085	3,035	3,045	39,700	3,045
2016-07-08	3,110	3,130	3,015	3,015	36,100	3,015
2016-07-07	3,145	3,190	3,110	3,125	34,000	3,125
2016-07-06	3,085	3,195	3,075	3,190	55,400	3,190
2016-07-05	3,145	3,150	3,090	3,140	32,500	3,140
2016-07-04	3,100	3,170	3,090	3,145	45,300	3,145
2016-07-01	3,095	3,115	3,065	3,100	42,100	3,100
2016-06-30	3,100	3,135	3,050	3,095	82,700	3,095
2016-06-29	2,985	3,065	2,923	3,055	88,700	3,055
2016-06-28	2,900	2,989	2,884	2,956	42,000	2,956
2016-06-27	2,895	2,959	2,895	2,943	45,500	2,943
2016-06-24	3,065	3,080	2,836	2,894	82,300	2,894
2016-06-23	3,035	3,060	3,015	3,035	29,100	3,035
2016-06-22	3,060	3,080	3,030	3,065	46,800	3,065
2016-06-21	3,015	3,065	2,996	3,050	32,800	3,050
2016-06-20	2,960	3,090	2,960	3,040	63,000	3,040
2016-06-17	2,983	3,055	2,923	2,930	143,600	2,930
2016-06-16	3,025	3,060	2,940	2,941	92,800	2,941
2016-06-15	3,000	3,050	3,000	3,015	61,900	3,015
2016-06-14	3,060	3,095	3,000	3,025	52,700	3,025
2016-06-13	3,105	3,120	3,080	3,080	37,000	3,080
2016-06-10	3,155	3,180	3,150	3,155	38,300	3,155
2016-06-09	3,185	3,205	3,160	3,180	32,700	3,180
2016-06-08	3,195	3,205	3,170	3,195	28,300	3,195
2016-06-07	3,190	3,210	3,180	3,195	19,400	3,195
2016-06-06	3,165	3,195	3,145	3,190	39,100	3,190
2016-06-03	3,210	3,240	3,180	3,210	24,200	3,210
2016-06-02	3,260	3,275	3,200	3,210	42,800	3,210
2016-06-01	3,280	3,285	3,250	3,270	39,200	3,270
2016-05-31	3,255	3,275	3,235	3,275	34,400	3,275
2016-05-30	3,165	3,260	3,165	3,255	39,400	3,255
2016-05-27	3,200	3,210	3,165	3,185	45,100	3,185
2016-05-26	3,235	3,240	3,200	3,200	26,200	3,200
2016-05-25	3,230	3,245	3,200	3,215	28,300	3,215
2016-05-24	3,220	3,225	3,190	3,210	42,300	3,210
2016-05-23	3,185	3,245	3,180	3,235	73,000	3,235
2016-05-20	3,185	3,220	3,175	3,185	49,800	3,185
2016-05-19	3,260	3,275	3,165	3,205	125,300	3,205
2016-05-18	3,215	3,260	3,205	3,245	101,500	3,245
2016-05-17	3,200	3,245	3,190	3,240	110,100	3,240
2016-05-16	3,150	3,235	3,125	3,160	129,900	3,160
2016-05-13	3,000	3,110	2,981	3,105	187,400	3,105
2016-05-12	2,901	2,962	2,883	2,935	148,900	2,935
2016-05-11	2,898	2,945	2,880	2,921	122,600	2,921
2016-05-10	2,852	2,879	2,851	2,870	71,100	2,870
2016-05-09	2,860	2,870	2,835	2,847	54,900	2,847
2016-05-06	2,881	2,891	2,843	2,856	64,200	2,856
2016-05-02	2,900	2,900	2,864	2,883	52,200	2,883
2016-04-28	3,030	3,075	2,961	2,962	85,900	2,962
2016-04-27	2,990	3,010	2,982	2,992	35,400	2,992
2016-04-26	2,981	3,010	2,971	3,010	43,300	3,010
2016-04-25	3,015	3,015	2,982	2,983	30,700	2,983
2016-04-22	2,990	3,030	2,953	3,025	58,500	3,025
2016-04-21	3,000	3,005	2,970	3,005	60,700	3,005
2016-04-20	3,020	3,030	2,964	2,972	49,000	2,972
2016-04-19	3,000	3,025	2,991	3,005	55,900	3,005
2016-04-18	2,902	2,973	2,902	2,951	94,800	2,951
2016-04-15	2,981	2,998	2,960	2,968	81,400	2,968
2016-04-14	2,979	3,000	2,951	2,995	64,600	2,995
2016-04-13	2,922	2,947	2,909	2,936	36,100	2,936
2016-04-12	2,873	2,919	2,866	2,898	41,600	2,898
2016-04-11	2,886	2,890	2,835	2,873	49,000	2,873
2016-04-08	2,824	2,904	2,820	2,881	61,000	2,881
2016-04-07	2,842	2,897	2,837	2,872	64,500	2,872
2016-04-06	2,869	2,899	2,826	2,842	105,600	2,842
2016-04-05	2,965	2,965	2,882	2,883	82,600	2,883
2016-04-04	2,977	3,035	2,969	2,989	64,800	2,989
2016-04-01	3,105	3,110	2,998	3,005	98,500	3,005
2016-03-31	3,155	3,170	3,105	3,105	74,600	3,105
2016-03-30	3,145	3,160	3,120	3,140	56,400	3,140
2016-03-29	3,175	3,175	3,115	3,145	129,800	3,145
2016-03-28	3,170	3,230	3,170	3,230	183,500	3,230
2016-03-25	3,150	3,180	3,135	3,170	90,900	3,170
2016-03-24	3,135	3,170	3,120	3,150	67,300	3,150
2016-03-23	3,165	3,185	3,135	3,135	80,600	3,135
2016-03-22	3,175	3,195	3,130	3,165	89,800	3,165
2016-03-18	3,170	3,195	3,140	3,175	79,400	3,175
2016-03-17	3,125	3,200	3,120	3,170	100,300	3,170
2016-03-16	3,110	3,130	3,090	3,105	48,000	3,105
2016-03-15	3,110	3,130	3,080	3,115	54,300	3,115
2016-03-14	3,080	3,140	3,060	3,105	53,800	3,105
2016-03-11	3,000	3,090	2,995	3,060	81,300	3,060
2016-03-10	2,991	3,055	2,986	3,035	68,900	3,035
2016-03-09	2,985	3,000	2,963	2,966	69,000	2,966
2016-03-08	2,994	3,010	2,951	2,998	62,700	2,998
2016-03-07	3,025	3,025	2,971	2,977	95,200	2,977
2016-03-04	3,065	3,065	3,010	3,020	113,000	3,020
2016-03-03	3,060	3,080	3,040	3,070	47,300	3,070
2016-03-02	3,080	3,080	3,020	3,060	86,500	3,060
2016-03-01	2,939	2,985	2,929	2,977	87,700	2,977
2016-02-29	2,943	2,960	2,913	2,913	56,600	2,913
2016-02-26	2,906	2,926	2,883	2,896	74,900	2,896
2016-02-25	2,895	2,936	2,861	2,905	50,900	2,905
2016-02-24	2,813	2,889	2,805	2,863	56,200	2,863
2016-02-23	2,904	2,913	2,812	2,814	61,900	2,814
2016-02-22	2,846	2,909	2,838	2,896	63,800	2,896
2016-02-19	2,834	2,851	2,796	2,846	50,800	2,846
2016-02-18	2,825	2,873	2,816	2,856	83,900	2,856
2016-02-17	2,810	2,844	2,752	2,775	80,700	2,775
2016-02-16	2,830	2,866	2,809	2,811	94,200	2,811
2016-02-15	2,783	2,861	2,783	2,828	182,000	2,828
2016-02-12	2,690	2,749	2,652	2,661	174,000	2,661
2016-02-10	2,850	2,868	2,734	2,790	131,000	2,790
2016-02-09	2,906	2,921	2,831	2,836	127,600	2,836
2016-02-08	3,045	3,070	2,943	2,956	197,500	2,956
2016-02-05	3,105	3,140	3,080	3,115	48,300	3,115
2016-02-04	3,170	3,185	3,145	3,165	49,600	3,165
2016-02-03	3,200	3,200	3,155	3,190	75,700	3,190
2016-02-02	3,250	3,275	3,220	3,245	53,300	3,245
2016-02-01	3,275	3,290	3,230	3,250	52,000	3,250
2016-01-29	3,115	3,220	3,070	3,220	123,700	3,220
2016-01-28	3,160	3,170	3,110	3,115	58,100	3,115
2016-01-27	3,180	3,180	3,115	3,160	35,300	3,160
2016-01-26	3,135	3,180	3,100	3,110	102,300	3,110
2016-01-25	3,080	3,140	3,060	3,130	60,700	3,130
2016-01-22	2,946	3,045	2,946	3,040	85,200	3,040
2016-01-21	2,945	3,040	2,901	2,903	92,400	2,903
2016-01-20	3,065	3,090	2,958	2,963	92,800	2,963
2016-01-19	3,045	3,075	3,030	3,060	65,500	3,060
2016-01-18	3,000	3,040	3,000	3,020	78,800	3,020
2016-01-15	3,095	3,115	3,060	3,070	101,300	3,070
2016-01-14	3,110	3,110	3,035	3,060	115,100	3,060
2016-01-13	3,090	3,195	3,090	3,165	69,200	3,165
2016-01-12	3,155	3,175	3,090	3,090	115,100	3,090
2016-01-08	3,205	3,220	3,170	3,180	77,700	3,180
2016-01-07	3,250	3,285	3,210	3,225	116,200	3,225
2016-01-06	3,300	3,320	3,250	3,265	60,100	3,265
2016-01-05	3,250	3,315	3,235	3,285	96,800	3,285
2016-01-04	3,355	3,360	3,265	3,265	101,600	3,265

分割・併合履歴： [2015-03-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3395 (株)サンマルクホールディングス の時系列データ [2016年度]

3395 (株)サンマルクホールディングスの時系列データ [2016年度]